Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coinsilium Group Ltd (OP: CINGF )

0.0286 -0.0026 (-8.33%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.1337 0.1391 0.1250 0.1320 22,155 +0.01(+5.60%)
Jul 29, 2021 0.1300 0.1300 0.1188 0.1250 32,543 +0.01(+4.17%)
Jul 28, 2021 0.1100 0.1249 0.1100 0.1200 5,185 -0.02(-11.37%)
Jul 27, 2021 0.1290 0.1379 0.1200 0.1354 149,478 -0.00(-0.44%)
Jul 26, 2021 0.1295 0.1390 0.1295 0.1360 266,497 -0.00(-1.45%)
Jul 23, 2021 0.1002 0.1390 0.1002 0.1380 46,191 +0.01(+4.39%)
Jul 22, 2021 0.1050 0.1380 0.1050 0.1322 213,695 +0.02(+21.73%)
Jul 21, 2021 0.1130 0.1130 0.1025 0.1086 147,991 +0.01(+6.47%)
Jul 20, 2021 0.1101 0.1165 0.0961 0.1020 153,498 -0.01(-9.41%)
Jul 19, 2021 0.1227 0.1227 0.1107 0.1126 201,938 -0.01(-6.56%)
Jul 16, 2021 0.1300 0.1300 0.1205 0.1205 52,082 -0.01(-7.31%)
Jul 15, 2021 0.1493 0.1493 0.1205 0.1300 363,467 -0.02(-13.33%)
Jul 14, 2021 0.1750 0.1750 0.1446 0.1500 235,853 +0.00(+0.00%)
Jul 13, 2021 0.1750 0.1750 0.1420 0.1500 88,503 -0.02(-12.13%)
Jul 12, 2021 0.1500 0.1717 0.1420 0.1707 385,694 +0.03(+22.81%)
Jul 09, 2021 0.1300 0.1472 0.1300 0.1390 557,641 +0.01(+8.76%)
Jul 08, 2021 0.0950 0.1200 0.0950 0.1278 141,267 +0.02(+21.71%)
Jul 07, 2021 0.1211 0.1211 0.1010 0.1050 25,983 -0.02(-15.32%)
Jul 06, 2021 0.1210 0.1399 0.1020 0.1240 104,257 +0.02(+24.00%)
Jul 02, 2021 0.0987 0.1059 0.0987 0.1000 17,541 -0.00(-4.76%)
Jul 01, 2021 0.0985 0.1050 0.0985 0.1050 67,960 +0.01(+7.69%)
Jun 30, 2021 0.1069 0.1069 0.0970 0.0975 45,300 -0.02(-14.40%)
Jun 29, 2021 0.1059 0.1139 0.0970 0.1139 46,037 +0.01(+7.55%)
Jun 28, 2021 0.1000 0.1059 0.0961 0.1059 93,526 +0.00(+4.85%)
Jun 25, 2021 0.1059 0.1059 0.0960 0.1010 47,153 -0.00(-4.63%)
Jun 24, 2021 0.1059 0.1059 0.0931 0.1059 86,948 +0.01(+13.75%)
Jun 23, 2021 0.1000 0.1060 0.0930 0.0931 75,298 -0.01(-6.53%)
Jun 22, 2021 0.0960 0.0999 0.0960 0.0996 61,462 +0.00(+3.75%)
Jun 21, 2021 0.1010 0.1031 0.0960 0.0960 355,085 -0.01(-7.69%)
Jun 18, 2021 0.1020 0.1140 0.1010 0.1040 82,383 -0.01(-5.45%)
Jun 17, 2021 0.1010 0.1155 0.1010 0.1100 97,786 +0.00(+0.00%)
Jun 16, 2021 0.1179 0.1179 0.1040 0.1100 59,687 +0.00(+0.00%)
Jun 15, 2021 0.1364 0.1364 0.1010 0.1100 56,532 -0.01(-8.33%)
Jun 14, 2021 0.1150 0.1340 0.1150 0.1200 57,170 +0.00(+4.26%)
Jun 11, 2021 0.1273 0.1273 0.1150 0.1151 95,186 -0.01(-9.44%)
Jun 10, 2021 0.1200 0.1340 0.1180 0.1271 83,573 -0.01(-5.15%)
Jun 09, 2021 0.1160 0.1340 0.1160 0.1340 477,181 +0.02(+15.52%)
Jun 08, 2021 0.1330 0.1330 0.1150 0.1160 493,121 -0.02(-17.14%)
Jun 07, 2021 0.1400 0.1450 0.1330 0.1400 159,635 +0.01(+4.48%)
Jun 04, 2021 0.1490 0.1490 0.1330 0.1340 63,550 -0.01(-4.96%)
Jun 03, 2021 0.1150 0.1440 0.1150 0.1410 735,365 +0.01(+9.30%)
Jun 02, 2021 0.1005 0.1390 0.0980 0.1290 1,571,532 +0.03(+35.79%)
Jun 01, 2021 0.0980 0.1010 0.0888 0.0950 278,802 +0.00(+4.28%)
May 28, 2021 0.0878 0.0935 0.0878 0.0911 204,064 +0.00(+0.55%)
May 27, 2021 0.0960 0.0978 0.0878 0.0906 236,576 -0.00(-3.62%)
May 26, 2021 0.0907 0.0940 0.0840 0.0940 468,543 +0.00(+3.64%)
May 25, 2021 0.0920 0.0920 0.0890 0.0907 186,955 +0.01(+6.58%)
May 24, 2021 0.0831 0.0921 0.0831 0.0851 319,528 -0.00(-5.44%)
May 21, 2021 0.0790 0.1000 0.0790 0.0900 431,733 -0.01(-9.00%)
May 20, 2021 0.1000 0.1000 0.0875 0.0989 118,177 +0.00(+3.56%)
May 19, 2021 0.1010 0.1147 0.0870 0.0955 652,239 -0.01(-13.18%)
May 18, 2021 0.1200 0.1200 0.0950 0.1100 179,563 +0.01(+5.77%)
May 17, 2021 0.1188 0.1300 0.1020 0.1040 1,616,193 -0.02(-17.85%)
May 14, 2021 0.1322 0.1322 0.1181 0.1266 310,159 -0.00(-2.62%)
May 13, 2021 0.1352 0.1455 0.1170 0.1300 530,043 -0.01(-3.85%)
May 12, 2021 0.1372 0.1439 0.1223 0.1352 581,161 -0.00(-1.46%)
May 11, 2021 0.1430 0.1500 0.1352 0.1372 566,633 -0.01(-6.98%)
May 10, 2021 0.1586 0.1590 0.1420 0.1475 316,645 -0.01(-7.23%)
May 07, 2021 0.1475 0.1590 0.1410 0.1590 492,013 +0.00(+2.58%)
May 06, 2021 0.1520 0.1700 0.1475 0.1550 645,685 -0.00(-0.32%)
May 05, 2021 0.1540 0.1800 0.1470 0.1555 503,987 -0.00(-0.58%)
May 04, 2021 0.1460 0.1630 0.1420 0.1564 174,162 +0.01(+4.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.